Spot 86.46
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.70 | 18.50 | 16.60 | +1.00 | 46.7% | 70 | 46.7% | -0.00 | — | — | 2.13 | — |
| — | 9.75 | 13.55 | 11.65 | +0.99 | 39.5% | 75 | — | — | — | — | 2.13 | — |
| — | 7.75 | 11.55 | 9.65 | — | — | 77 | — | — | — | — | 2.14 | — |
| — | 6.80 | 10.55 | 8.68 | — | — | 78 | — | — | — | — | 0.16 | — |
| — | 5.80 | 9.60 | 7.70 | — | — | 79 | — | — | — | — | 0.13 | — |
| — | 4.70 | 8.65 | 6.67 | — | — | 80 | — | — | — | — | 0.17 | — |
| — | 3.90 | 7.70 | 5.80 | +0.90 | 33.3% | 81 | — | — | — | — | 0.29 | — |
| — | 2.96 | 6.80 | 4.88 | — | — | 82 | — | — | — | — | 0.34 | — |
| — | 2.10 | 5.95 | 4.03 | — | — | 83 | 32.2% | -0.20 | — | — | 1.18 | — |
| — | 1.32 | 5.20 | 3.26 | — | — | 84 | — | — | — | — | 1.62 | — |
| — | 0.62 | 4.60 | 2.61 | — | — | 85 | — | — | 1.20 | 0.58 | 1.82 | — |
| — | 0.20 | 4.05 | 2.12 | — | — | 86 | — | — | 1.50 | 0.99 | 2.00 | — |
| — | — | 3.60 | — | — | — | 87 | — | — | 2.12 | 0.34 | 3.90 | — |
| — | 1.00 | 1.22 | 1.11 | — | — | 88 | — | — | 2.19 | 0.52 | 3.85 | — |
| — | 0.33 | 1.81 | 1.07 | — | — | 89 | — | — | 3.19 | 1.23 | 5.15 | — |
| — | 0.36 | 0.86 | 0.61 | +0.23 | 32.6% | 90 | 32.6% | -0.79 | 3.62 | 2.00 | 5.25 | — |
| — | 0.18 | 0.51 | 0.34 | +0.17 | 32.9% | 91 | 32.9% | -0.83 | 4.87 | 2.79 | 6.95 | — |
| — | 0.26 | 0.50 | 0.38 | +0.12 | 33.2% | 92 | 33.2% | -0.89 | 5.70 | 3.75 | 7.65 | — |
| — | — | 2.30 | — | +0.09 | 33.4% | 93 | 33.4% | -0.92 | 6.65 | 4.65 | 8.65 | — |
| — | — | 0.51 | — | +0.06 | 33.7% | 94 | — | — | 7.67 | 5.60 | 9.75 | — |
| — | — | 0.40 | — | +0.04 | 33.9% | 95 | 33.9% | -0.97 | 8.55 | 6.55 | 10.55 | — |
| — | — | 2.19 | — | +0.03 | 34.2% | 96 | 34.2% | -0.98 | 9.55 | 7.55 | 11.55 | — |
| — | — | 2.18 | — | +0.02 | 34.6% | 97 | 34.6% | -0.99 | 10.62 | 8.55 | 12.70 | — |
| — | — | 2.16 | — | +0.01 | 35.1% | 98 | 35.1% | -1.00 | 11.53 | 9.55 | 13.50 | — |
| — | — | 1.85 | — | +0.01 | 35.7% | 99 | 35.7% | -1.00 | 12.53 | 10.55 | 14.50 | — |
| — | — | 1.00 | — | +0.01 | 36.4% | 100 | 36.4% | -1.00 | 13.60 | 11.55 | 15.65 | — |
| — | — | 2.14 | — | +0.00 | 37.3% | 101 | 37.3% | -1.00 | 14.60 | 12.55 | 16.65 | — |
| — | — | 2.15 | — | +0.00 | 38.3% | 102 | 38.3% | -1.00 | 15.57 | 13.50 | 17.65 | — |
| — | — | 2.14 | — | +0.00 | 39.4% | 103 | 39.4% | -1.00 | 16.57 | 14.50 | 18.65 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.